Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.995 | 2.995 | 2.995 | 2.995 | 2.995 | 2 |
| 2026-10-16 | 3.215 | 3.215 | 3.145 | 3.145 | 3.145 | 108 |
| 2026-10-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2026-10-14 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 1 |
| 2026-10-12 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 1 |
| 2026-10-09 | 3.395 | 3.395 | 3.395 | 3.395 | 3.395 | 1 |
| 2026-10-08 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 20 |
| 2026-10-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1 |
| 2026-10-06 | 3.435 | 3.435 | 3.435 | 3.435 | 3.435 | 2 |
| 2026-10-05 | 3.560 | 3.560 | 3.380 | 3.395 | 3.395 | 6 |
| 2026-10-02 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 4 |
| 2026-09-28 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 50 |
| 2026-09-24 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 1 |
| 2026-09-17 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 4 |
| 2026-09-16 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2026-09-14 | 3.690 | 3.690 | 3.645 | 3.645 | 3.645 | 10 |
| 2026-09-11 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 2 |
| 2026-09-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-09-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 259 |
| 2026-09-07 | 3.995 | 4.000 | 3.820 | 3.820 | 3.820 | 3 |
| 2026-09-02 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 1 |
| 2026-09-01 | 4.040 | 4.040 | 3.915 | 3.915 | 3.915 | 3 |
| 2026-08-28 | 4.175 | 4.175 | 4.110 | 4.110 | 4.110 | 2 |
| 2026-08-27 | 4.105 | 4.105 | 4.105 | 4.105 | 4.105 | 1 |
| 2026-08-25 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 2 |
| 2026-08-24 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 3 |
| 2026-08-21 | 4.180 | 4.205 | 4.170 | 4.170 | 4.170 | 6 |
| 2026-08-20 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 2 |
| 2026-08-19 | 4.190 | 4.195 | 4.190 | 4.195 | 4.195 | 12 |
| 2026-08-17 | 4.005 | 4.180 | 4.005 | 4.135 | 4.135 | 14 |
| 2026-08-13 | 4.110 | 4.110 | 4.040 | 4.040 | 4.040 | 2 |
| 2026-08-12 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1 |
| 2026-08-10 | 4.155 | 4.155 | 4.155 | 4.155 | 4.155 | 10 |
| 2026-08-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 250 |
| 2026-08-05 | 4.240 | 4.240 | 4.060 | 4.170 | 4.170 | 310 |
| 2026-08-03 | 3.940 | 3.940 | 3.865 | 3.900 | 3.900 | 280 |
| 2026-07-31 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 1,324 |
| 2026-07-29 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 0 |
| 2026-07-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2026-07-27 | 3.805 | 3.940 | 3.805 | 3.940 | 3.940 | 8 |
| 2026-07-24 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2026-07-23 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2026-07-22 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 1 |
| 2026-07-21 | 3.750 | 3.750 | 3.715 | 3.750 | 3.750 | 46 |
| 2026-07-20 | 3.855 | 3.855 | 3.830 | 3.830 | 3.830 | 17 |
| 2026-07-17 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 1 |
| 2026-07-16 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 0 |
| 2026-07-15 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 0 |
| 2026-07-14 | 3.900 | 4.075 | 3.900 | 4.075 | 4.075 | 142 |
| 2026-07-13 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 7 |
| 2026-07-10 | 3.945 | 3.960 | 3.945 | 3.950 | 3.950 | 25 |
| 2026-07-09 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 1 |
| 2026-07-08 | 3.940 | 3.985 | 3.940 | 3.985 | 3.985 | 4 |
| 2026-07-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-07-06 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2026-07-03 | 3.855 | 3.995 | 3.855 | 3.995 | 3.995 | 10 |
| 2026-07-02 | 3.925 | 4.170 | 3.900 | 4.170 | 4.170 | 12 |
| 2026-07-01 | 3.760 | 3.795 | 3.760 | 3.795 | 3.795 | 50 |
| 2026-06-30 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 1 |
| 2026-06-29 | 3.895 | 3.895 | 3.895 | 3.895 | 3.895 | 0 |
Page 1 of 2 · 105 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-17 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.